Skip to main content
Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland flag Poland · Delayed Price · Currency is PLN
10.60
-0.08 (-0.75%)
Mar 9, 2026, 5:02 PM CET

WSE:ZRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5010.5010.1410.30--3.56%44,528
Mar 6, 202610.9811.0610.4810.6810.68-0.19%55,687
Mar 5, 202610.5011.3010.3610.7010.700.75%94,357
Mar 4, 202610.2210.8610.2210.6210.622.71%58,051
Mar 3, 202611.6011.6010.2610.3410.34-8.17%140,645
Mar 2, 202611.5011.6011.1411.2611.262.55%191,603
Feb 27, 202611.0011.0810.6810.9810.98-0.18%81,332
Feb 26, 202610.9811.1610.8011.0011.000.18%45,634
Feb 25, 202611.4011.4010.7010.9810.98-2.31%77,781
Feb 24, 202611.6211.6210.8611.2411.24-2.09%162,096
Feb 23, 202610.9011.7410.9011.4811.485.32%260,495
Feb 20, 202610.6011.1210.5410.9010.902.83%99,644
Feb 19, 202610.6010.8010.4010.6010.600.95%55,304
Feb 18, 202610.1610.569.9810.5010.506.28%98,640
Feb 17, 202610.1810.229.889.889.88-1.40%26,506
Feb 16, 20269.9410.209.8610.0210.022.24%30,272
Feb 13, 202610.1010.109.409.809.80-2.97%87,757
Feb 12, 202610.0010.309.9010.1010.101.51%61,286
Feb 11, 20269.6010.149.519.959.954.74%149,774
Feb 10, 20269.389.669.389.509.501.28%73,854
Feb 9, 20269.469.589.359.389.38-25,159
Feb 6, 20269.559.589.239.389.38-0.21%51,573
Feb 5, 20269.009.468.759.409.406.46%178,863
Feb 4, 20269.069.068.758.838.83-1.89%25,268
Feb 3, 20268.869.138.659.009.002.27%34,124
Feb 2, 20269.009.008.708.808.80-1.57%21,502
Jan 30, 20268.818.988.708.948.941.48%20,976
Jan 29, 20269.209.208.658.818.81-3.61%64,554
Jan 28, 20268.969.228.889.149.143.39%142,508
Jan 27, 20268.438.888.438.848.845.87%56,663
Jan 26, 20268.698.698.218.358.35-4.02%37,816
Jan 23, 20268.608.728.508.708.70-0.23%27,976
Jan 22, 20268.808.808.518.728.72-14,338
Jan 21, 20268.608.768.538.728.72-0.91%7,635
Jan 20, 20268.868.888.468.808.80-0.56%19,897
Jan 19, 20268.498.888.388.858.856.24%38,388
Jan 16, 20268.688.688.328.338.33-2.34%12,265
Jan 15, 20268.209.007.968.538.532.03%72,094
Jan 14, 20268.468.578.238.368.36-2.22%22,789
Jan 13, 20268.488.578.348.558.550.83%14,289
Jan 12, 20268.908.958.398.488.48-2.30%30,971
Jan 9, 20268.718.968.618.688.681.76%27,655
Jan 8, 20268.768.788.358.538.53-2.29%89,389
Jan 7, 20268.819.108.608.738.731.28%94,970
Jan 5, 20268.148.728.148.628.626.16%91,789
Jan 2, 20267.928.137.818.128.124.77%37,490
Dec 30, 20257.187.857.187.757.757.79%62,210
Dec 29, 20257.107.227.087.197.191.27%14,875
Dec 23, 20257.207.207.037.107.10-1.39%129,832
Dec 22, 20257.607.607.167.207.20-4.76%78,178
Dec 19, 20257.517.597.207.567.560.67%84,064
Dec 18, 20257.437.547.437.517.510.40%68,191
Dec 17, 20257.457.537.427.487.48-0.66%51,556
Dec 16, 20257.607.607.487.537.53-1.57%48,878
Dec 15, 20257.907.987.427.657.65-4.37%206,893
Dec 12, 20258.128.207.818.008.00-2.44%115,891
Dec 11, 20258.378.398.148.208.20-2.26%31,741
Dec 10, 20258.658.718.138.398.39-2.56%102,829
Dec 9, 20258.718.768.608.618.61-0.58%15,244
Dec 8, 20258.458.748.418.668.661.88%14,997
Dec 5, 20258.508.538.418.508.50-16,682
Dec 4, 20258.698.758.458.508.50-0.47%10,905
Dec 3, 20258.758.868.508.548.54-2.84%21,973
Dec 2, 20258.798.808.458.798.79-1.12%18,951
Dec 1, 20258.858.938.758.898.89-0.67%15,232
Nov 28, 20258.949.108.808.958.950.11%23,874
Nov 27, 20258.709.108.648.948.942.76%55,166
Nov 26, 20258.408.798.368.708.703.57%32,129
Nov 25, 20258.518.788.288.408.40-1.75%36,110
Nov 24, 20259.209.278.288.558.55-8.06%264,086
Nov 21, 20259.409.709.309.309.30-5.10%16,221
Nov 20, 20259.609.809.569.809.802.51%10,053
Nov 19, 20259.559.599.339.569.561.06%8,937
Nov 18, 20259.619.759.339.469.46-3.27%20,109
Nov 17, 20259.899.899.649.789.78-0.41%8,728
Nov 14, 20259.9610.109.639.829.82-0.10%27,253
Nov 13, 202510.1210.129.819.839.83-2.48%13,475
Nov 12, 20259.8010.369.7110.0810.082.23%36,821
Nov 10, 202510.1610.169.719.869.86-1.40%24,137
Nov 7, 202510.0010.189.8510.0010.000.50%15,742
Nov 6, 202510.1010.169.909.959.950.71%12,010
Nov 5, 202510.1810.189.769.889.88-2.37%17,765
Nov 4, 202510.1210.3610.0410.1210.121.50%23,484
Nov 3, 20259.7210.149.729.979.972.15%23,206
Oct 31, 20259.9810.009.729.769.76-2.20%15,081
Oct 30, 20259.809.999.809.989.980.20%5,665
Oct 29, 20259.8810.009.829.969.960.61%7,745
Oct 28, 202510.1810.189.749.909.90-1.00%29,276
Oct 27, 202510.1010.249.8210.0010.00-0.99%22,794
Oct 24, 202510.2410.3610.0810.1010.10-1.94%21,274
Oct 23, 202510.0010.4210.0010.3010.303.00%36,353
Oct 22, 202510.0810.309.8110.0010.00-1.57%75,119
Oct 21, 202510.8010.8010.1010.1610.16-6.10%124,415
Oct 20, 202510.6010.8810.3610.8210.822.08%32,957
Oct 17, 202510.7410.7410.2210.6010.60-1.30%48,130
Oct 16, 202511.1811.1810.5010.7410.74-1.83%49,194
Oct 15, 202510.9611.2610.8810.9410.940.74%35,220
Oct 14, 202511.3811.3810.7810.8610.86-3.38%72,924
Oct 13, 202511.0811.4810.7611.2411.240.54%107,014
Oct 10, 202510.8011.2810.6011.1811.183.90%55,992